Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | JPY | 5,600 | 6,000 | 5,590 | 5,925 | 5,925 | +370 (+6.66%) | 851,400 |
23 Nov 2017 | JPY | 5,555 | 5,555 | 5,555 | 5,555 | 5,555 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 5,440 | 5,625 | 5,405 | 5,555 | 5,555 | +250 (+4.71%) | 767,800 |
21 Nov 2017 | JPY | 5,150 | 5,425 | 5,055 | 5,305 | 5,305 | +305 (+6.10%) | 726,600 |
20 Nov 2017 | JPY | 4,965 | 5,060 | 4,800 | 5,000 | 5,000 | -55 (-1.09%) | 421,400 |
17 Nov 2017 | JPY | 5,250 | 5,330 | 4,975 | 5,055 | 5,055 | -105 (-2.03%) | 476,000 |
16 Nov 2017 | JPY | 5,005 | 5,215 | 4,990 | 5,160 | 5,160 | +200 (+4.03%) | 630,800 |
15 Nov 2017 | JPY | 5,290 | 5,295 | 4,700 | 4,960 | 4,960 | -315 (-5.97%) | 1,037,200 |
14 Nov 2017 | JPY | 5,525 | 5,635 | 5,275 | 5,275 | 5,275 | -270 (-4.87%) | 601,400 |
13 Nov 2017 | JPY | 5,775 | 5,800 | 5,515 | 5,545 | 5,545 | -270 (-4.64%) | 648,800 |
10 Nov 2017 | JPY | 6,000 | 6,395 | 5,700 | 5,815 | 5,815 | 0.0 (0.0%) | 2,359,800 |
9 Nov 2017 | JPY | 5,895 | 6,025 | 5,750 | 5,815 | 5,815 | -115 (-1.94%) | 456,000 |
8 Nov 2017 | JPY | 6,000 | 6,150 | 5,790 | 5,930 | 5,930 | +5 (+0.08%) | 632,600 |
7 Nov 2017 | JPY | 5,565 | 6,025 | 5,550 | 5,925 | 5,925 | +285 (+5.05%) | 807,600 |
6 Nov 2017 | JPY | 5,925 | 5,980 | 5,570 | 5,640 | 5,640 | -400 (-6.62%) | 694,000 |
3 Nov 2017 | JPY | 6,040 | 6,040 | 6,040 | 6,040 | 6,040 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 6,155 | 6,175 | 6,010 | 6,040 | 6,040 | -145 (-2.34%) | 426,800 |
1 Nov 2017 | JPY | 6,405 | 6,450 | 6,120 | 6,185 | 6,185 | -190 (-2.98%) | 559,000 |
31 Oct 2017 | JPY | 6,400 | 6,670 | 6,270 | 6,375 | 6,375 | -70 (-1.09%) | 1,190,200 |
30 Oct 2017 | JPY | 6,370 | 6,565 | 6,290 | 6,445 | 6,445 | +155 (+2.46%) | 1,067,200 |
27 Oct 2017 | JPY | 6,095 | 6,360 | 6,035 | 6,290 | 6,290 | +100 (+1.62%) | 1,773,000 |
26 Oct 2017 | JPY | 5,700 | 6,210 | 5,565 | 6,190 | 6,190 | +535 (+9.46%) | 1,618,600 |
25 Oct 2017 | JPY | 5,620 | 5,975 | 5,515 | 5,655 | 5,655 | -80 (-1.39%) | 1,500,800 |
24 Oct 2017 | JPY | 6,020 | 6,265 | 5,720 | 5,735 | 5,735 | -415 (-6.75%) | 1,806,000 |
23 Oct 2017 | JPY | 6,520 | 6,520 | 6,080 | 6,150 | 6,150 | -255 (-3.98%) | 1,131,400 |
20 Oct 2017 | JPY | 6,600 | 6,720 | 6,150 | 6,405 | 6,405 | -295 (-4.40%) | 2,090,000 |
19 Oct 2017 | JPY | 6,900 | 6,915 | 6,530 | 6,700 | 6,700 | -45 (-0.67%) | 1,613,400 |
18 Oct 2017 | JPY | 7,080 | 7,250 | 6,310 | 6,745 | 6,745 | -205 (-2.95%) | 5,443,000 |
17 Oct 2017 | JPY | 6,595 | 7,090 | 5,955 | 6,950 | 6,950 | +430 (+6.60%) | 4,932,200 |
16 Oct 2017 | JPY | 6,595 | 7,115 | 6,455 | 6,520 | 6,520 | +250 (+3.99%) | 4,342,600 |